ＺＯＡの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,283 | 1,284 | 1,278 | 1,278 | -14 | -1.1% | 1,400 |
| 2022/03/30 | 1,325 | 1,325 | 1,291 | 1,292 | -45 | -3.4% | 500 |
| 2022/03/29 | 1,326 | 1,337 | 1,325 | 1,337 | +12 | +0.9% | 1,100 |
| 2022/03/28 | 1,343 | 1,343 | 1,325 | 1,325 | -18 | -1.3% | 800 |
| 2022/03/25 | 1,330 | 1,344 | 1,330 | 1,343 | +13 | +1% | 1,300 |
| 2022/03/24 | 1,300 | 1,330 | 1,300 | 1,330 | +30 | +2.3% | 4,200 |
| 2022/03/23 | 1,300 | 1,306 | 1,297 | 1,300 | +3 | +0.2% | 3,400 |
| 2022/03/22 | 1,250 | 1,306 | 1,250 | 1,297 | +52 | +4.2% | 8,600 |
| 2022/03/18 | 1,232 | 1,250 | 1,231 | 1,245 | +38 | +3.1% | 3,900 |
| 2022/03/17 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 100 |
| 2022/03/16 | 1,177 | 1,207 | 1,177 | 1,207 | +25 | +2.1% | 200 |
| 2022/03/15 | 1,198 | 1,198 | 1,182 | 1,182 | ±0 | ±0% | 800 |
| 2022/03/14 | 1,181 | 1,182 | 1,181 | 1,182 | +2 | +0.2% | 400 |
| 2022/03/11 | 1,190 | 1,190 | 1,180 | 1,180 | -30 | -2.5% | 1,800 |
| 2022/03/10 | 1,210 | 1,210 | 1,210 | 1,210 | +29 | +2.5% | 100 |
| 2022/03/09 | 1,188 | 1,188 | 1,181 | 1,181 | -14 | -1.2% | 200 |
| 2022/03/08 | 1,182 | 1,196 | 1,166 | 1,195 | +10 | +0.8% | 1,500 |
| 2022/03/07 | 1,205 | 1,205 | 1,185 | 1,185 | -16 | -1.3% | 1,000 |
| 2022/03/04 | 1,202 | 1,217 | 1,200 | 1,201 | -13 | -1.1% | 2,800 |
| 2022/03/03 | 1,212 | 1,242 | 1,212 | 1,214 | +11 | +0.9% | 400 |
| 2022/03/02 | 1,225 | 1,238 | 1,203 | 1,203 | -12 | -1% | 2,300 |
| 2022/03/01 | 1,224 | 1,224 | 1,215 | 1,215 | -15 | -1.2% | 1,400 |
| 2022/02/28 | 1,198 | 1,231 | 1,181 | 1,230 | +52 | +4.4% | 3,600 |
| 2022/02/25 | 1,175 | 1,194 | 1,170 | 1,178 | +22 | +1.9% | 1,300 |
| 2022/02/24 | 1,219 | 1,235 | 1,155 | 1,156 | -62 | -5.1% | 6,000 |
| 2022/02/22 | 1,231 | 1,252 | 1,218 | 1,218 | -14 | -1.1% | 3,600 |
| 2022/02/21 | 1,222 | 1,232 | 1,222 | 1,232 | +10 | +0.8% | 1,400 |
| 2022/02/18 | 1,227 | 1,227 | 1,222 | 1,222 | -13 | -1.1% | 1,200 |
| 2022/02/17 | 1,225 | 1,245 | 1,225 | 1,235 | +16 | +1.3% | 800 |
| 2022/02/16 | 1,219 | 1,219 | 1,219 | 1,219 | +5 | +0.4% | 100 |
| 2022/02/15 | 1,211 | 1,215 | 1,205 | 1,214 | ±0 | ±0% | 1,500 |
| 2022/02/14 | 1,241 | 1,241 | 1,213 | 1,214 | -45 | -3.6% | 1,800 |
| 2022/02/10 | 1,234 | 1,259 | 1,230 | 1,259 | +14 | +1.1% | 3,200 |
| 2022/02/09 | 1,235 | 1,245 | 1,230 | 1,245 | +15 | +1.2% | 1,700 |
| 2022/02/08 | 1,247 | 1,247 | 1,230 | 1,230 | -10 | -0.8% | 1,800 |
| 2022/02/07 | 1,255 | 1,260 | 1,240 | 1,240 | -28 | -2.2% | 2,400 |
| 2022/02/04 | 1,252 | 1,268 | 1,252 | 1,268 | +26 | +2.1% | 1,400 |
| 2022/02/03 | 1,250 | 1,251 | 1,242 | 1,242 | +2 | +0.2% | 1,400 |
| 2022/02/02 | 1,235 | 1,240 | 1,235 | 1,240 | +12 | +1% | 2,300 |
| 2022/02/01 | 1,234 | 1,234 | 1,225 | 1,228 | -8 | -0.6% | 700 |
| 2022/01/31 | 1,236 | 1,236 | 1,220 | 1,236 | +23 | +1.9% | 300 |
| 2022/01/28 | 1,208 | 1,213 | 1,205 | 1,213 | +8 | +0.7% | 1,000 |
| 2022/01/27 | 1,243 | 1,243 | 1,205 | 1,205 | -21 | -1.7% | 1,600 |
| 2022/01/26 | 1,249 | 1,249 | 1,226 | 1,226 | +5 | +0.4% | 300 |
| 2022/01/25 | 1,222 | 1,222 | 1,221 | 1,221 | -1 | -0.1% | 1,800 |
| 2022/01/24 | 1,230 | 1,230 | 1,205 | 1,222 | +10 | +0.8% | 500 |
| 2022/01/21 | 1,212 | 1,214 | 1,212 | 1,212 | -18 | -1.5% | 1,400 |
| 2022/01/20 | 1,215 | 1,230 | 1,213 | 1,230 | +15 | +1.2% | 600 |
| 2022/01/19 | 1,234 | 1,234 | 1,194 | 1,215 | -19 | -1.5% | 2,700 |
| 2022/01/18 | 1,250 | 1,250 | 1,234 | 1,234 | -29 | -2.3% | 400 |
651～
700
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＺＯＡ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＺＯＡ | 146,900円 | +4.7% | +20.0% | 4.77% | 5.27倍 | 0.67倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| ジェネパ | 26,600円 | -2.3% | -15.5% | 0.00% | 53.96倍 | 1.14倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| 文教堂ＨＤ | 5,000円 | +0.5% | +22.8% | 0.00% | 41.32倍 | -7.39倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| ＡＮＡＰ | 38,200円 | - | - | 0.00% | - | -0.94倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| サイカ屋 | 41,100円 | -11.0% | +3.0% | 0.00% | 23.41倍 | -16.37倍 |
|
神奈川の百貨店。主力は藤沢。横須賀は規模縮小し再開業。健康食品製造のＡＦＣ－ＨＤ社傘下 |
市場注目の銘柄
チャート関連のコラム
